Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.402 9.482 9.356 9.459 44,000 +0.12(+1.31%)
Sep 29, 2005 9.154 9.336 8.925 9.336 74,338 +0.42(+4.72%)
Sep 28, 2005 9.323 9.323 8.839 8.915 65,245 -0.41(-4.41%)
Sep 27, 2005 9.320 9.406 9.167 9.326 85,709 -0.09(-0.95%)
Sep 26, 2005 9.436 9.535 9.296 9.416 51,360 -0.02(-0.21%)
Sep 23, 2005 9.436 9.446 9.323 9.436 30,534 +0.07(+0.71%)
Sep 22, 2005 9.369 9.402 9.034 9.369 115,963 +0.21(+2.28%)
Sep 21, 2005 9.220 9.240 8.859 9.160 225,344 -0.13(-1.36%)
Sep 20, 2005 9.217 9.409 9.124 9.286 148,864 +0.09(+1.01%)
Sep 19, 2005 9.187 9.313 8.998 9.194 204,754 -0.06(-0.61%)
Sep 16, 2005 8.941 9.266 8.878 9.250 327,848 +0.39(+4.46%)
Sep 15, 2005 8.991 8.991 8.759 8.855 21,238 -0.06(-0.67%)
Sep 14, 2005 9.150 9.213 8.852 8.915 34,674 -0.15(-1.65%)
Sep 13, 2005 9.257 9.266 9.064 9.064 72,614 -0.32(-3.39%)
Sep 12, 2005 9.270 9.449 9.184 9.383 40,442 +0.18(+1.98%)
Sep 09, 2005 9.170 9.230 9.127 9.200 40,050 +0.10(+1.09%)
Sep 08, 2005 9.260 9.260 9.067 9.101 23,973 -0.27(-2.83%)
Sep 07, 2005 9.366 9.402 9.187 9.366 28,580 +0.02(+0.25%)
Sep 06, 2005 9.203 9.353 9.087 9.343 26,693 +0.19(+2.03%)
Sep 02, 2005 9.266 9.402 9.094 9.157 56,486 -0.07(-0.79%)
Sep 01, 2005 9.180 9.336 9.134 9.230 46,928 +0.03(+0.29%)
Aug 31, 2005 9.203 9.203 8.746 9.203 99,862 +0.36(+4.13%)
Aug 30, 2005 8.686 8.845 8.676 8.839 15,389 +0.01(+0.11%)
Aug 29, 2005 8.490 8.835 8.490 8.829 63,954 +0.29(+3.38%)
Aug 26, 2005 8.540 8.995 8.494 8.540 132,610 -0.50(-5.54%)
Aug 25, 2005 8.895 9.203 8.895 9.041 32,192 +0.03(+0.33%)
Aug 24, 2005 9.041 9.233 8.928 9.011 20,738 +0.02(+0.22%)
Aug 23, 2005 9.140 9.150 8.948 8.991 21,893 -0.22(-2.41%)
Aug 22, 2005 9.137 9.220 8.855 9.213 74,818 +0.14(+1.57%)
Aug 19, 2005 8.822 9.117 8.822 9.071 36,417 +0.20(+2.24%)
Aug 18, 2005 9.253 9.253 8.802 8.872 51,972 -0.43(-4.60%)
Aug 17, 2005 9.137 9.426 9.121 9.300 55,690 +0.11(+1.15%)
Aug 16, 2005 9.018 9.280 9.008 9.194 154,497 +0.09(+0.98%)
Aug 15, 2005 8.938 9.227 8.683 9.104 79,871 +0.43(+4.93%)
Aug 12, 2005 9.004 9.004 8.656 8.676 61,346 -0.38(-4.21%)
Aug 11, 2005 8.510 9.058 8.510 9.058 135,727 +0.43(+5.04%)
Aug 10, 2005 9.024 9.266 8.487 8.623 64,693 -0.35(-3.95%)
Aug 09, 2005 9.031 9.067 8.925 8.978 33,218 -0.01(-0.07%)
Aug 08, 2005 8.835 9.187 8.835 8.985 60,728 +0.05(+0.52%)
Aug 05, 2005 9.283 9.283 8.756 8.938 100,812 -0.27(-2.95%)
Aug 04, 2005 9.283 9.343 9.101 9.210 103,978 -0.08(-0.86%)
Aug 03, 2005 9.412 9.412 9.283 9.290 93,482 -0.05(-0.53%)
Aug 02, 2005 9.223 9.389 9.147 9.339 127,828 +0.20(+2.14%)
Aug 01, 2005 9.071 9.270 9.021 9.144 91,763 +0.11(+1.25%)
Jul 29, 2005 9.237 9.286 8.878 9.031 45,743 -0.24(-2.61%)
Jul 28, 2005 8.895 9.286 8.809 9.273 109,616 +0.38(+4.25%)
Jul 27, 2005 8.809 8.948 8.723 8.895 44,332 +0.18(+2.02%)
Jul 26, 2005 8.822 8.865 8.660 8.719 58,126 -0.21(-2.30%)
Jul 25, 2005 8.955 9.081 8.882 8.925 70,280 -0.13(-1.43%)
Jul 22, 2005 8.683 9.058 8.683 9.054 118,927 +0.37(+4.32%)
Jul 21, 2005 8.902 9.024 8.656 8.679 38,542 -0.22(-2.50%)
Jul 20, 2005 8.756 8.948 8.636 8.902 41,965 +0.04(+0.49%)
Jul 19, 2005 8.772 8.888 8.733 8.859 34,369 +0.17(+1.99%)
Jul 18, 2005 8.756 8.815 8.640 8.686 47,413 -0.07(-0.76%)
Jul 15, 2005 8.726 8.855 8.660 8.752 28,948 -0.11(-1.20%)
Jul 14, 2005 9.310 9.310 8.805 8.859 43,141 -0.45(-4.85%)
Jul 13, 2005 9.227 9.316 9.174 9.310 12,256 -0.12(-1.27%)
Jul 12, 2005 9.356 9.469 9.323 9.429 29,521 -0.02(-0.25%)
Jul 11, 2005 9.306 9.456 9.286 9.452 70,624 +0.10(+1.06%)
Jul 08, 2005 8.955 9.369 8.955 9.353 45,489 +0.40(+4.52%)
Jul 07, 2005 8.620 8.948 8.550 8.948 29,898 +0.09(+0.97%)
Jul 06, 2005 9.329 9.396 8.862 8.862 52,246 -0.42(-4.54%)
Jul 05, 2005 9.054 9.286 8.872 9.283 79,600 +0.35(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.